La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 909,52 +539,74 (+0,91 %)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:25.00
Options d’achatpour24 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240424C00025000 | 2024-04-19 2:44PM EDT | 2024-04-24 | 1.30 | 1.27 | 1.29 | +0.33 | +34.02% | 131 | 904 | 38.67% |
| SLV240426C00025000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 1.35 | 1.33 | 1.35 | +0.31 | +29.81% | 1,028 | 2,125 | 39.26% |
| SLV240503C00025000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 1.52 | 1.46 | 1.48 | +0.31 | +25.62% | 241 | 1,636 | 36.43% |
| SLV240510C00025000 | 2024-04-19 3:22PM EDT | 2024-05-10 | 1.63 | 1.54 | 1.56 | +0.36 | +28.35% | 31 | 1,215 | 33.69% |
| SLV240517C00025000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 1.64 | 1.63 | 1.65 | +0.26 | +18.84% | 883 | 42,269 | 32.86% |
| SLV240524C00025000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 1.74 | 1.72 | 1.74 | +0.26 | +17.57% | 237 | 1,356 | 32.62% |
| SLV240531C00025000 | 2024-04-19 11:59AM EDT | 2024-05-31 | 1.75 | 1.78 | 1.80 | +0.12 | +7.36% | 2 | 128 | 31.69% |
| SLV240621C00025000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 2.03 | 1.99 | 2.02 | +0.29 | +16.67% | 979 | 31,764 | 31.49% |
| SLV240628C00025000 | 2024-04-19 3:49PM EDT | 2024-06-28 | 2.09 | 2.06 | 2.08 | +0.29 | +16.11% | 54 | 5,397 | 31.30% |
| SLV240719C00025000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 2.31 | 2.24 | 2.27 | +0.32 | +16.08% | 562 | 13,405 | 31.40% |
| SLV240920C00025000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 2.83 | 2.75 | 2.78 | +0.32 | +12.75% | 458 | 21,924 | 32.11% |
| SLV240930C00025000 | 2024-04-19 3:58PM EDT | 2024-09-30 | 2.85 | 2.82 | 2.84 | +0.26 | +10.04% | 61 | 3,278 | 32.01% |
| SLV241018C00025000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 3.04 | 2.96 | 2.99 | +0.34 | +12.59% | 150 | 9,749 | 32.52% |
| SLV241115C00025000 | 2024-04-19 3:59PM EDT | 2024-11-15 | 3.19 | 3.15 | 3.20 | +0.23 | +7.77% | 55 | 1,804 | 33.06% |
| SLV241231C00025000 | 2024-04-19 3:52PM EDT | 2024-12-31 | 3.47 | 3.45 | 3.50 | +0.15 | +4.52% | 180 | 2,898 | 33.55% |
| SLV250117C00025000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 3.58 | 3.55 | 3.60 | +0.28 | +8.48% | 543 | 99,680 | 33.64% |
| SLV250331C00025000 | 2024-04-17 12:39PM EDT | 2025-03-31 | 3.75 | 3.55 | 4.65 | 0.00 | - | 4 | 403 | 40.70% |
| SLV250620C00025000 | 2024-04-19 3:17PM EDT | 2025-06-20 | 4.29 | 3.85 | 6.40 | +0.25 | +6.19% | 6 | 1,966 | 53.05% |
| SLV260116C00025000 | 2024-04-19 3:18PM EDT | 2026-01-16 | 5.40 | 5.40 | 5.50 | +0.25 | +4.85% | 54 | 4,863 | 36.49% |
Options de ventepour24 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240424P00025000 | 2024-04-19 3:59PM EDT | 2024-04-24 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 3,673 | 8,104 | 33.99% |
| SLV240426P00025000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 1,859 | 4,516 | 33.79% |
| SLV240503P00025000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 413 | 5,235 | 31.93% |
| SLV240510P00025000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 165 | 760 | 29.20% |
| SLV240517P00025000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.33 | -0.11 | -25.00% | 2,907 | 8,116 | 27.93% |
| SLV240524P00025000 | 2024-04-19 1:19PM EDT | 2024-05-24 | 0.38 | 0.39 | 0.40 | -0.11 | -22.45% | 35 | 466 | 27.59% |
| SLV240531P00025000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 0.42 | 0.44 | 0.45 | -0.12 | -22.22% | 36 | 929 | 26.86% |
| SLV240621P00025000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.59 | 0.58 | 0.60 | -0.09 | -13.24% | 2,195 | 11,050 | 25.88% |
| SLV240628P00025000 | 2024-04-19 3:16PM EDT | 2024-06-28 | 0.63 | 0.63 | 0.64 | -0.11 | -14.86% | 12 | 7,173 | 25.54% |
| SLV240719P00025000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | -0.11 | -12.94% | 569 | 11,132 | 24.95% |
| SLV240920P00025000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 1.04 | 1.06 | 1.07 | -0.13 | -11.11% | 60 | 6,365 | 24.12% |
| SLV240930P00025000 | 2024-04-19 2:30PM EDT | 2024-09-30 | 1.08 | 1.09 | 1.11 | -0.22 | -16.92% | 1,110 | 2,809 | 24.00% |
| SLV241018P00025000 | 2024-04-19 1:00PM EDT | 2024-10-18 | 1.16 | 1.17 | 1.20 | -0.05 | -4.13% | 19 | 1,236 | 24.10% |
| SLV241115P00025000 | 2024-04-18 2:22PM EDT | 2024-11-15 | 1.27 | 1.29 | 1.32 | -0.14 | -9.93% | 278 | 556 | 24.05% |
| SLV241231P00025000 | 2024-04-18 3:47PM EDT | 2024-12-31 | 1.42 | 1.44 | 1.47 | -0.14 | -8.97% | 6 | 407 | 23.58% |
| SLV250117P00025000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 1.47 | 1.50 | 1.53 | -0.14 | -8.70% | 6 | 4,391 | 23.55% |
| SLV250331P00025000 | 2024-04-18 3:50PM EDT | 2025-03-31 | 1.80 | 1.29 | 1.74 | 0.00 | - | 4 | 628 | 23.10% |
| SLV250620P00025000 | 2024-04-18 11:16AM EDT | 2025-06-20 | 1.70 | 0.78 | 2.47 | -0.23 | -11.92% | 5 | 1,271 | 27.56% |
| SLV260116P00025000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 2.15 | 2.00 | 2.50 | -0.20 | -8.51% | 1 | 365 | 22.80% |
